MEYER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 111,370 |
| 2023-11-15 | 2.980 | 3.270 | 2.980 | 3.270 | 3.270 | 126,120 |
| 2023-11-14 | 2.710 | 2.980 | 2.710 | 2.980 | 2.980 | 111,972 |
| 2023-11-13 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 27,785 |
| 2023-11-10 | 2.470 | 2.710 | 2.470 | 2.710 | 2.710 | 326,429 |
| 2023-11-09 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 32,498 |
| 2023-11-08 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 496,835 |
| 2023-11-07 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 10,965 |
| 2023-11-06 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 61,000 |
| 2023-11-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 7,782 |
| 2023-11-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 902 |
| 2023-11-01 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 2,804 |
| 2023-10-31 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 9,216 |
| 2023-10-30 | 3.040 | 3.040 | 2.740 | 2.740 | 2.740 | 266,187 |
| 2023-10-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 6,909 |
| 2023-10-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-10-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 76,326 |
| 2023-10-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 16,250 |
| 2023-10-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 6,000 |
| 2023-10-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 250 |
| 2023-10-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 12,000 |
| 2023-10-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 74,620 |
| 2023-10-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 410 |
| 2023-10-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 9,894 |
| 2023-10-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 46,787 |
| 2023-10-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 8,468 |
| 2023-10-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,658 |
| 2023-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 910 |
| 2023-10-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2023-10-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10,100 |
| 2023-10-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,094 |
| 2023-10-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 9,897 |
| 2023-10-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,106 |
| 2023-09-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 20,003 |
| 2023-09-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 37,677 |
| 2023-09-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 89,069 |
| 2023-09-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 17,611 |
| 2023-09-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,608 |
| 2023-09-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,800 |
| 2023-09-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 14,005 |
| 2023-09-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 59,500 |
| 2023-09-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 81,333 |
| 2023-09-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2023-09-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-09-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 19,550 |
| 2023-09-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 25,888 |
| 2023-09-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 108 |
| 2023-09-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 12,333 |
| 2023-09-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,300 |
| 2023-09-06 | 2.800 | 3.040 | 2.800 | 3.040 | 3.040 | 373,616 |
| 2023-09-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 49,214 |
| 2023-09-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 61,915 |
| 2023-09-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,000 |
| 2023-08-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 20,792 |
| 2023-08-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-08-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-08-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,500 |
| 2023-08-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 34,000 |
| 2023-08-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 97,316 |
| 2023-08-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.4500 NGN |
| 2025-05-12 | 0.3000 NGN |
| 2025-05-05 | 0.3000 NGN |
| 2024-04-29 | 0.3000 NGN |
| 2021-08-16 | 1.5000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.